Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alj Regional Hold (NQ: ALJJ )

1.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.5400 0.7000 0.5200 0.6500 1,757,600 +0.11(+20.37%)
May 28, 2020 0.5600 0.5600 0.5100 0.5400 176,544 -0.01(-1.64%)
May 27, 2020 0.5090 0.6500 0.4810 0.5490 1,069,474 +0.02(+3.98%)
May 26, 2020 0.4482 0.5650 0.4211 0.5280 1,248,414 +0.08(+17.33%)
May 22, 2020 0.4900 0.4903 0.4100 0.4500 162,300 -0.03(-5.56%)
May 21, 2020 0.4695 0.4991 0.4556 0.4765 283,627 -0.02(-4.70%)
May 20, 2020 0.4950 0.5090 0.4303 0.5000 450,043 +0.00(+0.00%)
May 19, 2020 0.5000 0.5400 0.4600 0.5000 1,008,383 -0.02(-3.85%)
May 18, 2020 0.4500 0.7900 0.4200 0.5200 5,563,551 +0.20(+62.50%)
May 15, 2020 0.3600 0.3890 0.2900 0.3200 508,400 -0.03(-8.57%)
May 14, 2020 0.3600 0.3600 0.2800 0.3500 320,509 +0.04(+11.54%)
May 13, 2020 0.4048 0.4100 0.3000 0.3138 272,356 -0.09(-22.48%)
May 12, 2020 0.3950 0.4300 0.3500 0.4048 175,668 +0.01(+2.85%)
May 11, 2020 0.4499 0.4500 0.3936 0.3936 38,781 -0.01(-1.60%)
May 08, 2020 0.4443 0.4443 0.4000 0.4000 50,900 -0.01(-2.44%)
May 07, 2020 0.4297 0.4508 0.4100 0.4100 16,223 -0.02(-4.52%)
May 06, 2020 0.4287 0.4652 0.4102 0.4294 22,563 +0.01(+1.75%)
May 05, 2020 0.4567 0.4700 0.4001 0.4220 246,299 +0.00(+0.48%)
May 04, 2020 0.4900 0.5000 0.4000 0.4200 109,707 -0.03(-7.28%)
May 01, 2020 0.5300 0.5433 0.4510 0.4530 48,600 -0.09(-16.88%)
Apr 30, 2020 0.5421 0.5600 0.5355 0.5450 8,331 +0.03(+5.83%)
Apr 29, 2020 0.5079 0.7075 0.5036 0.5150 366,958 +0.00(+0.59%)
Apr 28, 2020 0.5100 0.5499 0.4600 0.5120 97,464 +0.03(+6.67%)
Apr 27, 2020 0.4705 0.5040 0.4501 0.4800 7,852 +0.01(+2.13%)
Apr 24, 2020 0.5100 0.5100 0.4700 0.4700 11,000 -0.03(-6.00%)
Apr 23, 2020 0.4600 0.5470 0.4600 0.5000 12,609 -0.02(-3.85%)
Apr 22, 2020 0.5565 0.5565 0.4690 0.5200 31,498 +0.02(+4.00%)
Apr 21, 2020 0.5151 0.5154 0.5000 0.5000 12,196 -0.00(-0.02%)
Apr 20, 2020 0.6000 0.6800 0.4400 0.5001 33,850 -0.09(-15.22%)
Apr 17, 2020 0.5897 0.6899 0.3701 0.5899 44,700 -0.03(-4.22%)
Apr 16, 2020 0.6850 0.7150 0.5596 0.6159 35,620 -0.03(-5.25%)
Apr 15, 2020 0.6000 0.7000 0.5200 0.6500 24,644 +0.05(+8.33%)
Apr 14, 2020 0.4900 0.6000 0.4500 0.6000 53,363 +0.11(+22.42%)
Apr 13, 2020 0.5050 0.5279 0.4800 0.4901 23,560 -0.02(-3.45%)
Apr 09, 2020 0.5000 0.5280 0.4080 0.5076 4,000 +0.02(+3.59%)
Apr 08, 2020 0.4980 0.5000 0.4841 0.4900 11,592 +0.02(+3.77%)
Apr 07, 2020 0.5000 0.5000 0.4600 0.4722 26,639 -0.03(-5.56%)
Apr 06, 2020 0.4901 0.5380 0.4673 0.5000 30,608 +0.03(+6.84%)
Apr 03, 2020 0.5000 0.5413 0.3500 0.4680 32,500 -0.08(-14.91%)
Apr 02, 2020 0.4945 0.5980 0.4945 0.5500 20,230 -0.05(-8.33%)
Apr 01, 2020 0.5103 0.6249 0.5103 0.6000 1,342 +0.00(+0.00%)
Mar 31, 2020 0.6399 0.6580 0.6000 0.6000 15,495 +0.00(+0.33%)
Mar 30, 2020 0.6100 0.6100 0.5095 0.5980 848 -0.07(-10.75%)
Mar 27, 2020 0.8300 0.8300 0.5200 0.6700 1,600 -0.11(-14.42%)
Mar 26, 2020 0.7050 0.7860 0.7050 0.7829 3,280 +0.10(+15.13%)
Mar 25, 2020 0.7500 0.7500 0.6800 0.6800 10,355 -0.02(-2.86%)
Mar 24, 2020 0.7300 0.7540 0.6260 0.7000 5,825 -0.16(-18.94%)
Mar 23, 2020 0.5650 1.000 0.5650 0.8636 4,694 +0.31(+57.02%)
Mar 20, 2020 0.7100 0.7100 0.5500 0.5500 39,800 -0.06(-9.84%)
Mar 19, 2020 0.6700 0.7000 0.6100 0.6100 9,461 -0.14(-19.17%)
Mar 18, 2020 0.6800 0.8501 0.6500 0.7547 17,936 +0.05(+7.81%)
Mar 17, 2020 0.6500 0.8300 0.6500 0.7000 2,059 -0.10(-12.50%)
Mar 16, 2020 0.8000 0.8000 0.8000 89 +0.00(+0.00%)
Mar 13, 2020 0.7550 0.8000 0.7250 0.8000 26,500 +0.05(+6.65%)
Mar 12, 2020 0.6501 0.8750 0.6501 0.7501 50,672 -0.09(-10.74%)
Mar 11, 2020 0.8404 0.8404 0.8404 151 +0.00(+0.00%)
Mar 10, 2020 0.8480 0.9700 0.8404 0.8404 25,105 +0.09(+12.04%)
Mar 09, 2020 0.8000 0.8424 0.7501 0.7501 16,986 -0.12(-13.49%)
Mar 06, 2020 0.9100 0.9900 0.8671 0.8671 3,100 -0.03(-3.01%)
Mar 05, 2020 0.9040 0.9040 0.8940 0.8940 427 -0.02(-1.97%)
Mar 04, 2020 0.9700 0.9755 0.9120 0.9120 2,982 -0.09(-8.80%)
Mar 03, 2020 0.8720 1.000 0.8520 1.000 26,140 +0.15(+17.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.